Options Chain for UBER TECHNOLOGIES INC COM (UBER) - $75.34 as of 3/20/2026 12:30:53 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.90 | 31.50 | 29.70 | 30.20 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.09 | 0.98 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 11:58:56 AM EST |
| 47.50 | 25.90 | 27.70 | 26.80 | 27.07 | 0.00 | 0.00% | 0.56 | 0 | 28 | 0.94 | 0.97 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 11:58:56 AM EST |
| 50.00 | 23.40 | 25.30 | 24.35 | 27.82 | 0.00 | 0.00% | 0.49 | 0 | 50 | 0.87 | 0.96 | 0.00 | -0.02 | 3/18/2026 | 3/20/2026 11:58:56 AM EST |
| 55.00 | 19.20 | 20.60 | 19.90 | 23.97 | 0.00 | 0.00% | 0.36 | 0 | 87 | 0.75 | 0.93 | 0.01 | -0.02 | 3/17/2026 | 3/20/2026 11:58:56 AM EST |
| 60.00 | 15.10 | 15.70 | 15.40 | 15.60 | -2.40 | -13.34% | 0.26 | 61 | 266 | 0.58 | 0.87 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 62.50 | 12.40 | 13.90 | 13.15 | 17.25 | 0.00 | 0.00% | 0.21 | 0 | 30 | 0.51 | 0.84 | 0.02 | -0.04 | 3/17/2026 | 3/20/2026 11:58:56 AM EST |
| 65.00 | 11.10 | 11.90 | 11.50 | 12.45 | 0.00 | 0.00% | 0.18 | 0 | 289 | 0.49 | 0.79 | 0.02 | -0.04 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 67.50 | 8.40 | 9.90 | 9.15 | 12.00 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.46 | 0.73 | 0.02 | -0.04 | 3/18/2026 | 3/20/2026 11:58:56 AM EST |
| 70.00 | 7.10 | 8.15 | 7.63 | 7.32 | -1.53 | -17.29% | 0.11 | 5 | 1,309 | 0.47 | 0.67 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 72.50 | 5.90 | 6.35 | 6.13 | 5.65 | -1.42 | -20.09% | 0.08 | 3 | 909 | 0.44 | 0.59 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 75.00 | 4.85 | 5.00 | 4.93 | 4.79 | -1.01 | -17.42% | 0.07 | 193 | 1,748 | 0.43 | 0.51 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 77.50 | 3.70 | 3.85 | 3.78 | 3.72 | -0.88 | -19.13% | 0.05 | 72 | 1,224 | 0.42 | 0.43 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 80.00 | 2.80 | 2.91 | 2.86 | 2.70 | -0.63 | -18.92% | 0.04 | 82 | 3,195 | 0.42 | 0.36 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 82.50 | 2.06 | 2.16 | 2.11 | 2.03 | -0.54 | -21.02% | 0.03 | 29 | 1,618 | 0.41 | 0.29 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 85.00 | 1.49 | 1.51 | 1.50 | 1.50 | -0.47 | -23.86% | 0.02 | 109 | 6,527 | 0.41 | 0.23 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 87.50 | 1.07 | 1.15 | 1.11 | 1.06 | -0.29 | -21.49% | 0.01 | 21 | 1,693 | 0.41 | 0.18 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 90.00 | 0.76 | 0.87 | 0.82 | 0.78 | -0.16 | -17.03% | 0.01 | 99 | 6,153 | 0.41 | 0.14 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 92.50 | 0.50 | 0.64 | 0.57 | 0.55 | -0.15 | -21.43% | 0.01 | 39 | 3,580 | 0.42 | 0.11 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 95.00 | 0.35 | 0.48 | 0.42 | 0.41 | -0.12 | -22.65% | 0.00 | 2 | 3,230 | 0.42 | 0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 97.50 | 0.27 | 0.37 | 0.32 | 0.30 | -0.11 | -26.83% | 0.00 | 1 | 1,237 | 0.42 | 0.06 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 100.00 | 0.17 | 0.33 | 0.25 | 0.20 | -0.09 | -31.04% | 0.00 | 44 | 5,411 | 0.43 | 0.04 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 105.00 | 0.11 | 0.24 | 0.18 | 0.12 | -0.03 | -20.00% | 0.00 | 12 | 716 | 0.46 | 0.02 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 110.00 | 0.00 | 0.12 | 0.06 | 0.12 | -0.02 | -14.29% | 0.00 | 1 | 979 | 0.48 | 0.01 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 115.00 | 0.03 | 0.16 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,017 | 0.50 | 0.01 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 11:58:56 AM EST |
| 120.00 | 0.01 | 0.08 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,637 | 0.48 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/20/2026 11:58:56 AM EST |
| 130.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,163 | 0.61 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/20/2026 11:58:56 AM EST |
| 135.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.69 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 11:58:56 AM EST |
| 140.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.72 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 145.00 | 0.00 | 0.11 | 0.06 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/20/2026 11:58:56 AM EST |
| 150.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.78 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/20/2026 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.02 | 0.26 | 0.14 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.62 | -0.02 | 0.00 | -0.01 | 3/18/2026 | 3/20/2026 11:58:56 AM EST |
| 47.50 | 0.07 | 0.49 | 0.28 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.64 | -0.03 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.61 | -0.04 | 0.00 | -0.02 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 55.00 | 0.46 | 0.71 | 0.59 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 29,166 | 0.55 | -0.07 | 0.01 | -0.02 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 60.00 | 0.92 | 0.99 | 0.96 | 0.96 | +0.07 | +7.87% | 0.02 | 10,124 | 13,648 | 0.51 | -0.13 | 0.01 | -0.03 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 62.50 | 1.18 | 1.47 | 1.33 | 1.33 | +0.16 | +13.68% | 0.02 | 11 | 412 | 0.49 | -0.16 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 65.00 | 1.71 | 1.79 | 1.75 | 1.79 | +0.23 | +14.75% | 0.03 | 8 | 4,618 | 0.48 | -0.21 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 67.50 | 2.29 | 2.41 | 2.35 | 2.36 | +0.28 | +13.47% | 0.03 | 9 | 922 | 0.47 | -0.27 | 0.02 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 70.00 | 3.05 | 3.20 | 3.13 | 3.09 | +0.33 | +11.96% | 0.04 | 28 | 2,995 | 0.46 | -0.33 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 72.50 | 4.00 | 4.15 | 4.08 | 4.10 | +0.55 | +15.50% | 0.06 | 50 | 3,575 | 0.44 | -0.41 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 75.00 | 5.15 | 5.35 | 5.25 | 5.15 | +0.48 | +10.28% | 0.07 | 78 | 6,418 | 0.43 | -0.49 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 77.50 | 6.50 | 6.70 | 6.60 | 6.57 | +0.67 | +11.36% | 0.09 | 31 | 944 | 0.43 | -0.57 | 0.03 | -0.05 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 80.00 | 8.00 | 8.35 | 8.18 | 8.25 | +1.05 | +14.59% | 0.10 | 15 | 5,790 | 0.41 | -0.64 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 82.50 | 9.80 | 10.20 | 10.00 | 10.21 | +1.11 | +12.20% | 0.12 | 17 | 2,807 | 0.42 | -0.71 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 85.00 | 11.70 | 12.55 | 12.13 | 12.11 | +1.36 | +12.66% | 0.14 | 1 | 1,477 | 0.41 | -0.77 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 87.50 | 13.55 | 15.00 | 14.28 | 12.75 | 0.00 | 0.00% | 0.16 | 0 | 2,067 | 0.51 | -0.82 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 90.00 | 15.75 | 17.55 | 16.65 | 15.00 | 0.00 | 0.00% | 0.18 | 0 | 1,038 | 0.56 | -0.86 | 0.02 | -0.03 | 3/19/2026 | 3/20/2026 11:58:56 AM EST |
| 92.50 | 17.90 | 19.70 | 18.80 | 15.70 | 0.00 | 0.00% | 0.20 | 0 | 526 | 0.57 | -0.89 | 0.02 | -0.02 | 3/18/2026 | 3/20/2026 11:58:56 AM EST |
| 95.00 | 20.30 | 21.45 | 20.88 | 21.20 | +0.91 | +4.49% | 0.22 | 10 | 975 | 0.49 | -0.92 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 11:58:56 AM EST |
| 97.50 | 22.85 | 24.65 | 23.75 | 22.80 | 0.00 | 0.00% | 0.24 | 0 | 1,044 | 0.64 | -0.94 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 11:58:56 AM EST |
| 100.00 | 25.10 | 27.25 | 26.18 | 24.95 | 0.00 | 0.00% | 0.26 | 0 | 81 | 0.74 | -0.96 | 0.01 | -0.01 | 3/6/2026 | 3/20/2026 11:58:56 AM EST |
| 105.00 | 29.65 | 32.90 | 31.28 | 30.94 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.88 | -0.98 | 0.00 | -0.01 | 2/6/2026 | 3/20/2026 11:58:56 AM EST |
| 110.00 | 34.90 | 37.25 | 36.08 | 29.14 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 12/24/2025 | 3/20/2026 11:58:56 AM EST |
| 115.00 | 40.05 | 42.75 | 41.40 | 31.86 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 3/20/2026 11:58:56 AM EST |
| 120.00 | 43.90 | 47.85 | 45.88 | 30.07 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 3/20/2026 11:58:56 AM EST |
| 125.00 | 49.95 | 52.80 | 51.38 | 34.27 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 3/20/2026 11:58:56 AM EST |
| 130.00 | 54.80 | 57.85 | 56.33 | 34.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 3/20/2026 11:58:56 AM EST |
| 135.00 | 59.15 | 62.85 | 61.00 | 41.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/20/2026 11:58:56 AM EST |
| 140.00 | 64.65 | 67.85 | 66.25 | 47.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 3/20/2026 11:58:56 AM EST |
| 145.00 | 69.75 | 72.85 | 71.30 | % | 0.49 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST | |||
| 150.00 | 74.80 | 77.85 | 76.33 | % | 0.51 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/20/2026 11:58:56 AM EST |